F-世芯(3661)每日收盤價分析
彰化一整天的股票觀查
今年
2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 3100.00 0 0% | 2995.00 -105 -3.39% | 3095.00 100 3.34% | 3200.00 105 3.39% | 3075.00 -125 -3.91% | 3100.00 25 0.81% | 2945.00 -155 -5% | 2795.00 -150 -5.09% | 2845.00 50 1.79% | 2920.00 75 2.64% | 2920.00 0 0% | 2905.00 -15 -0.51% | 3165.00 260 8.95% | 3105.00 -60 -1.9% | 3130.00 25 0.81% | 2996.3 | ||||||||||||||||
| 2 月 | 2950.00 -180 -5.75% | 3245.00 295 10% | 3345.00 100 3.08% | 3350.00 5 0.15% | 3605.00 255 7.61% | 3480.00 -125 -3.47% | 3525.00 45 1.29% | 3580.00 55 1.56% | 3665.00 85 2.37% | 3610.00 -55 -1.5% | 3590.00 -20 -0.55% | 3520.00 -70 -1.95% | 3380.00 -140 -3.98% | 3305.00 -75 -2.22% | 3450.00 145 4.39% | 3445.00 -5 -0.14% | 3305.00 -140 -4.06% | 3360.00 55 1.66% | 3285.00 -75 -2.23% | 3377.31 | ||||||||||||
| 3 月 | 3075.00 -210 -6.39% | 3025.00 -50 -1.63% | 3005.00 -20 -0.66% | 2890.00 -115 -3.83% | 2945.00 55 1.9% | 2855.00 -90 -3.06% | 2920.00 65 2.28% | 2855.00 -65 -2.23% | 2845.00 -10 -0.35% | 2795.00 -50 -1.76% | 2765.00 -30 -1.07% | 2885.00 120 4.34% | 2840.00 -45 -1.56% | 2830.00 -10 -0.35% | 2830.00 0 0% | 2785.00 -45 -1.59% | 2845.00 60 2.15% | 2890.00 45 1.58% | 2850.00 -40 -1.38% | 2950.00 100 3.51% | 2740.00 -210 -7.12% | 2857.88 | ||||||||||
| 4 月 | 2665.00 -75 -2.74% | 2660.00 -5 -0.19% | 2395.00 -265 -9.96% | 2160.00 -235 -9.81% | 1945.00 -215 -9.95% | 2135.00 190 9.77% | 2125.00 -10 -0.47% | 2230.00 105 4.94% | 2360.00 130 5.83% | 2170.00 -190 -8.05% | 2215.00 45 2.07% | 2205.00 -10 -0.45% | 2105.00 -100 -4.54% | 1995.00 -110 -5.23% | 2085.00 90 4.51% | 2110.00 25 1.2% | 2160.00 50 2.37% | 2190.00 30 1.39% | 2175.00 -15 -0.68% | 2125.00 -50 -2.3% | 2217.2 | |||||||||||
| 5 月 | 2300.00 175 8.24% | 2275.00 -25 -1.09% | 2275.00 0 0% | 2230.00 -45 -1.98% | 2345.00 115 5.16% | 2300.00 -45 -1.92% | 2530.00 230 10% | 2695.00 165 6.52% | 2755.00 60 2.23% | 2720.00 -35 -1.27% | 2730.00 10 0.37% | 2605.00 -125 -4.58% | 2865.00 260 9.98% | 2980.00 115 4.01% | 2900.00 -80 -2.68% | 2970.00 70 2.41% | 2855.00 -115 -3.87% | 2860.00 5 0.18% | 2855.00 -5 -0.17% | 2810.00 -45 -1.58% | 2636.92 | |||||||||||
| 6 月 | 2720.00 -90 -3.2% | 2720.00 0 0% | 2805.00 85 3.13% | 2775.00 -30 -1.07% | 2795.00 20 0.72% | 2725.00 -70 -2.5% | 2755.00 30 1.1% | 2840.00 85 3.09% | 2780.00 -60 -2.11% | 2635.00 -145 -5.22% | 2815.00 180 6.83% | 2805.00 -10 -0.36% | 2870.00 65 2.32% | 2800.00 -70 -2.44% | 2830.00 30 1.07% | 2770.00 -60 -2.12% | 2880.00 110 3.97% | 2880.00 0 0% | 3000.00 120 4.17% | 3095.00 95 3.17% | 2837.8 | |||||||||||
| 7 月 | 3185.00 90 2.91% | 3190.00 5 0.16% | 3175.00 -15 -0.47% | 3190.00 15 0.47% | 3220.00 30 0.94% | 3215.00 -5 -0.16% | 3365.00 150 4.67% | 3460.00 95 2.82% | 3430.00 -30 -0.87% | 3310.00 -120 -3.5% | 3370.00 60 1.81% | 3600.00 230 6.82% | 3755.00 155 4.31% | 3930.00 175 4.66% | 3780.00 -150 -3.82% | 3720.00 -60 -1.59% | 3825.00 105 2.82% | 3975.00 150 3.92% | 3885.00 -90 -2.26% | 3880.00 -5 -0.13% | 3815.00 -65 -1.68% | 3750.00 -65 -1.7% | 3885.00 135 3.6% | 3559.26 | ||||||||
| 8 月 | 3895.00 10 0.26% | 3755.00 -140 -3.59% | 3750.00 -5 -0.13% | 3710.00 -40 -1.07% | 3765.00 55 1.48% | 3840.00 75 1.99% | 3910.00 70 1.82% | 4075.00 165 4.22% | 4120.00 45 1.1% | 4250.00 130 3.16% | 4305.00 55 1.29% | 4230.00 -75 -1.74% | 4035.00 -195 -4.61% | 3660.00 -375 -9.29% | 3785.00 125 3.42% | 3690.00 -95 -2.51% | 3895.00 205 5.56% | 3980.00 85 2.18% | 4080.00 100 2.51% | 4000.00 -80 -1.96% | 4055.00 55 1.38% | 3943 |
說明:最高漲幅:10%最低跌幅:-9.96% 最高價:4305.00最低價:1945.00平均價:3056.16,灰色底表示週末,漲89天(8985)元,跌112天(-11145)元,平盤6天
10%=5,9%=2,8%=3,7%=4,6%=3,5%=6,4%=10,3%=16,2%=18,1%=16,0%=12,-0%=1,-1%=1,-2%=3,-3%=4,-4%=10,-5%=12,-6%=13,-7%=14,-8%=14,-9%=15,-10%=25,
| 開盤價日期 | 證券代號 | 成交股數 | 成交筆數 | 成交金額 | 開盤價 | 最高價 | 最低價 | 收盤價 | 漲跌價差 | 漲跌價百分比 | 最後揭示買價 | 最後揭示買量 | 最後揭示賣價 | 最後揭示賣量 | 本益比 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-02 | 3661 | 2997640 | 18920 | 2147483647 | 3255.00 | 3295.00 | 3085.00 | 3100.00 | 180.00 | 0% | 3100.00 | 6 | 3105.00 | 2 | 43.22 |
| 2025-01-03 | 3661 | 4136456 | 16506 | 2147483647 | 3120.00 | 3155.00 | 2985.00 | 2995.00 | 105.00 | -3.39% | 2995.00 | 8 | 3000.00 | 14 | 41.76 |
| 2025-01-06 | 3661 | 2287408 | 6835 | 2147483647 | 3050.00 | 3120.00 | 3035.00 | 3095.00 | 100.00 | 3.34% | 3095.00 | 18 | 3100.00 | 23 | 43.15 |
| 2025-01-07 | 3661 | 2453133 | 8635 | 2147483647 | 3150.00 | 3235.00 | 3145.00 | 3200.00 | 105.00 | 3.39% | 3200.00 | 2 | 3205.00 | 6 | 44.62 |
| 2025-01-08 | 3661 | 3005784 | 13759 | 2147483647 | 3165.00 | 3230.00 | 3070.00 | 3075.00 | 125.00 | -3.91% | 3075.00 | 25 | 3080.00 | 3 | 42.88 |
| 2025-01-09 | 3661 | 1975877 | 6091 | 2147483647 | 3075.00 | 3145.00 | 3050.00 | 3100.00 | 25.00 | 0.81% | 3100.00 | 2 | 3105.00 | 5 | 43.22 |
| 2025-01-10 | 3661 | 3030778 | 15703 | 2147483647 | 3080.00 | 3085.00 | 2940.00 | 2945.00 | 155.00 | -5% | 2945.00 | 15 | 2950.00 | 1 | 41.06 |
| 2025-01-13 | 3661 | 3567504 | 15976 | 2147483647 | 2885.00 | 2915.00 | 2780.00 | 2795.00 | 150.00 | -5.09% | 2795.00 | 1 | 2800.00 | 1 | 38.97 |
| 2025-01-14 | 3661 | 2330895 | 6360 | 2147483647 | 2790.00 | 2880.00 | 2775.00 | 2845.00 | 50.00 | 1.79% | 2845.00 | 4 | 2850.00 | 4 | 39.67 |
| 2025-01-15 | 3661 | 1982825 | 5859 | 2147483647 | 2835.00 | 2920.00 | 2820.00 | 2920.00 | 75.00 | 2.64% | 2915.00 | 2 | 2920.00 | 564 | 40.71 |
| 2025-01-16 | 3661 | 2789529 | 6234 | 2147483647 | 2980.00 | 2980.00 | 2905.00 | 2920.00 | 0.00 | 0% | 2920.00 | 3 | 2925.00 | 1 | 40.71 |
| 2025-01-17 | 3661 | 2041653 | 5147 | 2147483647 | 2950.00 | 3000.00 | 2890.00 | 2905.00 | 15.00 | -0.51% | 2905.00 | 3 | 2910.00 | 2 | 40.50 |
| 2025-01-20 | 3661 | 3812520 | 13213 | 2147483647 | 2940.00 | 3190.00 | 2915.00 | 3165.00 | 260.00 | 8.95% | 3160.00 | 5 | 3165.00 | 36 | 44.13 |
| 2025-01-21 | 3661 | 2236029 | 7492 | 2147483647 | 3185.00 | 3205.00 | 3100.00 | 3105.00 | 60.00 | -1.9% | 3100.00 | 15 | 3105.00 | 17 | 43.29 |
| 2025-01-22 | 3661 | 2732311 | 6823 | 2147483647 | 3145.00 | 3205.00 | 3115.00 | 3130.00 | 25.00 | 0.81% | 3125.00 | 4 | 3130.00 | 1 | 43.64 |
| 2025-02-03 | 3661 | 3625110 | 11655 | 2147483647 | 2825.00 | 3010.00 | 2825.00 | 2950.00 | 180.00 | -5.75% | 2950.00 | 16 | 2955.00 | 3 | 41.13 |
| 2025-02-04 | 3661 | 3990854 | 15544 | 2147483647 | 2990.00 | 3245.00 | 2990.00 | 3245.00 | 295.00 | 10% | 3235.00 | 2 | 3245.00 | 18 | 45.25 |
| 2025-02-05 | 3661 | 3796781 | 11522 | 2147483647 | 3260.00 | 3380.00 | 3260.00 | 3345.00 | 100.00 | 3.08% | 3330.00 | 1 | 3345.00 | 29 | 46.64 |
| 2025-02-06 | 3661 | 2561308 | 8468 | 2147483647 | 3385.00 | 3385.00 | 3275.00 | 3350.00 | 5.00 | 0.15% | 3335.00 | 23 | 3350.00 | 22 | 46.71 |
| 2025-02-07 | 3661 | 5657554 | 22606 | 2147483647 | 3375.00 | 3655.00 | 3365.00 | 3605.00 | 255.00 | 7.61% | 3600.00 | 6 | 3605.00 | 6 | 50.26 |
| 2025-02-10 | 3661 | 2379020 | 13819 | 2147483647 | 3585.00 | 3620.00 | 3460.00 | 3480.00 | 125.00 | -3.47% | 3480.00 | 14 | 3485.00 | 22 | 48.52 |
| 2025-02-11 | 3661 | 2512432 | 7444 | 2147483647 | 3500.00 | 3585.00 | 3465.00 | 3525.00 | 45.00 | 1.29% | 3520.00 | 7 | 3525.00 | 1 | 49.15 |
| 2025-02-12 | 3661 | 2286877 | 8533 | 2147483647 | 3550.00 | 3580.00 | 3450.00 | 3580.00 | 55.00 | 1.56% | 3560.00 | 20 | 3580.00 | 28 | 49.92 |
| 2025-02-13 | 3661 | 4852539 | 15228 | 2147483647 | 3595.00 | 3735.00 | 3595.00 | 3665.00 | 85.00 | 2.37% | 3665.00 | 35 | 3670.00 | 26 | 51.10 |
| 2025-02-14 | 3661 | 3997324 | 11797 | 2147483647 | 3675.00 | 3785.00 | 3590.00 | 3610.00 | 55.00 | -1.5% | 3610.00 | 4 | 3615.00 | 2 | 50.33 |
| 2025-02-17 | 3661 | 2378715 | 8835 | 2147483647 | 3625.00 | 3695.00 | 3580.00 | 3590.00 | 20.00 | -0.55% | 3590.00 | 4 | 3595.00 | 14 | 50.06 |
| 2025-02-18 | 3661 | 2630901 | 12455 | 2147483647 | 3600.00 | 3630.00 | 3500.00 | 3520.00 | 70.00 | -1.95% | 3520.00 | 1 | 3525.00 | 3 | 49.08 |
| 2025-02-19 | 3661 | 3510559 | 16622 | 2147483647 | 3490.00 | 3545.00 | 3380.00 | 3380.00 | 140.00 | -3.98% | 3380.00 | 22 | 3385.00 | 5 | 47.13 |
| 2025-02-20 | 3661 | 3283200 | 15638 | 2147483647 | 3395.00 | 3425.00 | 3280.00 | 3305.00 | 75.00 | -2.22% | 3305.00 | 24 | 3310.00 | 1 | 46.08 |
| 2025-02-21 | 3661 | 2574716 | 8560 | 2147483647 | 3300.00 | 3450.00 | 3295.00 | 3450.00 | 145.00 | 4.39% | 3440.00 | 6 | 3450.00 | 16 | 48.10 |
| 2025-02-24 | 3661 | 3285697 | 11354 | 2147483647 | 3390.00 | 3445.00 | 3290.00 | 3445.00 | 5.00 | -0.14% | 3435.00 | 1 | 3445.00 | 11 | 48.03 |
| 2025-02-25 | 3661 | 2269657 | 9566 | 2147483647 | 3365.00 | 3380.00 | 3305.00 | 3305.00 | 140.00 | -4.06% | 3305.00 | 22 | 3310.00 | 8 | 46.08 |
| 2025-02-26 | 3661 | 2575138 | 6349 | 2147483647 | 3300.00 | 3415.00 | 3300.00 | 3360.00 | 55.00 | 1.66% | 3355.00 | 1 | 3360.00 | 4 | 46.85 |
| 2025-02-27 | 3661 | 2718929 | 8338 | 2147483647 | 3390.00 | 3425.00 | 3285.00 | 3285.00 | 75.00 | -2.23% | 3285.00 | 9 | 3290.00 | 1 | 45.80 |
| 2025-03-03 | 3661 | 5277929 | 22939 | 2147483647 | 3155.00 | 3165.00 | 2985.00 | 3075.00 | 210.00 | -6.39% | 3075.00 | 14 | 3080.00 | 1 | 42.88 |
| 2025-03-04 | 3661 | 2419795 | 10854 | 2147483647 | 2975.00 | 3040.00 | 2935.00 | 3025.00 | 50.00 | -1.63% | 3020.00 | 5 | 3025.00 | 3 | 42.18 |
| 2025-03-05 | 3661 | 2832763 | 9215 | 2147483647 | 3060.00 | 3135.00 | 3005.00 | 3005.00 | 20.00 | -0.66% | 3005.00 | 13 | 3010.00 | 3 | 41.90 |
| 2025-03-06 | 3661 | 4543385 | 22007 | 2147483647 | 3010.00 | 3020.00 | 2890.00 | 2890.00 | 115.00 | -3.83% | 2890.00 | 24 | 2895.00 | 1 | 40.30 |
| 2025-03-07 | 3661 | 3644709 | 8478 | 2147483647 | 2850.00 | 2990.00 | 2840.00 | 2945.00 | 55.00 | 1.9% | 2940.00 | 6 | 2945.00 | 8 | 41.06 |
| 2025-03-10 | 3661 | 3358102 | 16502 | 2147483647 | 2970.00 | 2975.00 | 2825.00 | 2855.00 | 90.00 | -3.06% | 2850.00 | 6 | 2855.00 | 14 | 39.81 |
| 2025-03-11 | 3661 | 3881760 | 12018 | 2147483647 | 2740.00 | 2920.00 | 2705.00 | 2920.00 | 65.00 | 2.28% | 2915.00 | 2 | 2920.00 | 7 | 40.71 |
| 2025-03-12 | 3661 | 2726662 | 9448 | 2147483647 | 2930.00 | 2990.00 | 2845.00 | 2855.00 | 65.00 | -2.23% | 2855.00 | 8 | 2860.00 | 4 | 39.81 |
| 2025-03-13 | 3661 | 2265692 | 7394 | 2147483647 | 2920.00 | 2960.00 | 2845.00 | 2845.00 | 10.00 | -0.35% | 2845.00 | 50 | 2850.00 | 2 | 39.67 |
| 2025-03-14 | 3661 | 2569387 | 9394 | 2147483647 | 2870.00 | 2905.00 | 2775.00 | 2795.00 | 50.00 | -1.76% | 2795.00 | 36 | 2800.00 | 6 | 34.97 |
| 2025-03-17 | 3661 | 2094855 | 7515 | 2147483647 | 2840.00 | 2860.00 | 2760.00 | 2765.00 | 30.00 | -1.07% | 2765.00 | 5 | 2775.00 | 5 | 34.60 |
| 2025-03-18 | 3661 | 1922611 | 5623 | 2147483647 | 2805.00 | 2885.00 | 2805.00 | 2885.00 | 120.00 | 4.34% | 2880.00 | 3 | 2885.00 | 13 | 36.10 |
| 2025-03-19 | 3661 | 2339651 | 6171 | 2147483647 | 2885.00 | 2930.00 | 2830.00 | 2840.00 | 45.00 | -1.56% | 2840.00 | 11 | 2845.00 | 3 | 35.54 |
| 2025-03-20 | 3661 | 2475361 | 6364 | 2147483647 | 2895.00 | 2945.00 | 2825.00 | 2830.00 | 10.00 | -0.35% | 2825.00 | 26 | 2835.00 | 6 | 35.41 |
| 2025-03-21 | 3661 | 1388677 | 4327 | 2147483647 | 2845.00 | 2865.00 | 2790.00 | 2830.00 | 0.00 | 0% | 2825.00 | 8 | 2830.00 | 9 | 35.41 |
| 2025-03-24 | 3661 | 923838 | 3681 | 2147483647 | 2875.00 | 2900.00 | 2785.00 | 2785.00 | 45.00 | -1.59% | 2785.00 | 5 | 2800.00 | 2 | 34.85 |
| 2025-03-25 | 3661 | 2551927 | 9533 | 2147483647 | 2870.00 | 2965.00 | 2845.00 | 2845.00 | 60.00 | 2.15% | 2845.00 | 14 | 2850.00 | 3 | 35.60 |
| 2025-03-26 | 3661 | 1527215 | 6262 | 2147483647 | 2895.00 | 2960.00 | 2865.00 | 2890.00 | 45.00 | 1.58% | 2890.00 | 7 | 2895.00 | 16 | 36.16 |
| 2025-03-27 | 3661 | 1357902 | 4009 | 2147483647 | 2845.00 | 2880.00 | 2810.00 | 2850.00 | 40.00 | -1.38% | 2850.00 | 25 | 2860.00 | 12 | 35.66 |
| 2025-03-28 | 3661 | 2789554 | 8411 | 2147483647 | 2850.00 | 2975.00 | 2850.00 | 2950.00 | 100.00 | 3.51% | 2945.00 | 8 | 2950.00 | 11 | 36.91 |
| 2025-03-31 | 3661 | 4656845 | 14382 | 2147483647 | 2865.00 | 2920.00 | 2725.00 | 2740.00 | 210.00 | -7.12% | 2740.00 | 9 | 2745.00 | 1 | 34.28 |
| 2025-04-01 | 3661 | 3334363 | 14358 | 2147483647 | 2805.00 | 2805.00 | 2660.00 | 2665.00 | 75.00 | -2.74% | 2665.00 | 9 | 2670.00 | 1 | 33.35 |
| 2025-04-02 | 3661 | 3129430 | 8171 | 2147483647 | 2680.00 | 2725.00 | 2615.00 | 2660.00 | 5.00 | -0.19% | 2660.00 | 3 | 2665.00 | 1 | 33.28 |
| 2025-04-07 | 3661 | 70544 | 2403 | 168952880 | 2395.00 | 2395.00 | 2395.00 | 2395.00 | 265.00 | -9.96% | 0.00 | 0 | 2395.00 | 2872 | 29.97 |
| 2025-04-08 | 3661 | 553741 | 6357 | 1196093615 | 2160.00 | 2160.00 | 2160.00 | 2160.00 | 235.00 | -9.81% | 0.00 | 0 | 2160.00 | 1600 | 27.03 |
| 2025-04-09 | 3661 | 5027887 | 15046 | 2147483647 | 1945.00 | 2070.00 | 1945.00 | 1945.00 | 215.00 | -9.95% | 0.00 | 0 | 1945.00 | 698 | 24.34 |
| 2025-04-10 | 3661 | 679151 | 1207 | 1449987385 | 2135.00 | 2135.00 | 2135.00 | 2135.00 | 190.00 | 9.77% | 2135.00 | 2263 | 0.00 | 0 | 26.71 |
| 2025-04-11 | 3661 | 5319434 | 12571 | 2147483647 | 1955.00 | 2130.00 | 1955.00 | 2125.00 | 10.00 | -0.47% | 2125.00 | 11 | 2130.00 | 28 | 26.59 |
| 2025-04-14 | 3661 | 3512686 | 9929 | 2147483647 | 2275.00 | 2330.00 | 2210.00 | 2230.00 | 105.00 | 4.94% | 2230.00 | 5 | 2235.00 | 2 | 27.90 |
| 2025-04-15 | 3661 | 2536781 | 7106 | 2147483647 | 2265.00 | 2380.00 | 2215.00 | 2360.00 | 130.00 | 5.83% | 2360.00 | 94 | 2365.00 | 8 | 29.53 |
| 2025-04-16 | 3661 | 3188782 | 16026 | 2147483647 | 2290.00 | 2305.00 | 2165.00 | 2170.00 | 190.00 | -8.05% | 2170.00 | 15 | 2175.00 | 3 | 27.15 |
| 2025-04-17 | 3661 | 2806388 | 6098 | 2147483647 | 2150.00 | 2255.00 | 2145.00 | 2215.00 | 45.00 | 2.07% | 2215.00 | 2 | 2220.00 | 6 | 27.72 |
| 2025-04-18 | 3661 | 2072253 | 4127 | 2147483647 | 2215.00 | 2260.00 | 2185.00 | 2205.00 | 10.00 | -0.45% | 2205.00 | 2 | 2210.00 | 1 | 27.59 |
| 2025-04-21 | 3661 | 2398780 | 7725 | 2147483647 | 2200.00 | 2200.00 | 2085.00 | 2105.00 | 100.00 | -4.54% | 2105.00 | 6 | 2110.00 | 4 | 26.34 |
| 2025-04-22 | 3661 | 3154221 | 8385 | 2147483647 | 2030.00 | 2125.00 | 1995.00 | 1995.00 | 110.00 | -5.23% | 1995.00 | 14 | 2000.00 | 5 | 24.96 |
| 2025-04-23 | 3661 | 2893039 | 6130 | 2147483647 | 2100.00 | 2130.00 | 2055.00 | 2085.00 | 90.00 | 4.51% | 2085.00 | 7 | 2090.00 | 4 | 26.09 |
| 2025-04-24 | 3661 | 2168454 | 4493 | 2147483647 | 2135.00 | 2160.00 | 2100.00 | 2110.00 | 25.00 | 1.2% | 2105.00 | 27 | 2110.00 | 11 | 26.40 |
| 2025-04-25 | 3661 | 2293714 | 5683 | 2147483647 | 2230.00 | 2240.00 | 2155.00 | 2160.00 | 50.00 | 2.37% | 2160.00 | 20 | 2165.00 | 6 | 27.03 |
| 2025-04-28 | 3661 | 1827842 | 4031 | 2147483647 | 2185.00 | 2250.00 | 2170.00 | 2190.00 | 30.00 | 1.39% | 2190.00 | 3 | 2195.00 | 4 | 27.40 |
| 2025-04-29 | 3661 | 2611210 | 6710 | 2147483647 | 2190.00 | 2190.00 | 2115.00 | 2175.00 | 15.00 | -0.68% | 2170.00 | 5 | 2175.00 | 18 | 27.21 |
| 2025-04-30 | 3661 | 2015044 | 5830 | 2147483647 | 2170.00 | 2195.00 | 2125.00 | 2125.00 | 50.00 | -2.3% | 2125.00 | 25 | 2130.00 | 11 | 26.59 |
| 2025-05-02 | 3661 | 3440411 | 10182 | 2147483647 | 2170.00 | 2325.00 | 2170.00 | 2300.00 | 175.00 | 8.24% | 2300.00 | 112 | 2305.00 | 3 | 28.78 |
| 2025-05-05 | 3661 | 3489416 | 7436 | 2147483647 | 2340.00 | 2340.00 | 2220.00 | 2275.00 | 25.00 | -1.09% | 2270.00 | 2 | 2275.00 | 19 | 28.47 |
| 2025-05-06 | 3661 | 2331393 | 5710 | 2147483647 | 2250.00 | 2335.00 | 2240.00 | 2275.00 | 0.00 | 0% | 2270.00 | 30 | 2275.00 | 2 | 28.47 |
| 2025-05-07 | 3661 | 3619413 | 8184 | 2147483647 | 2295.00 | 2385.00 | 2225.00 | 2230.00 | 45.00 | -1.98% | 2230.00 | 24 | 2235.00 | 8 | 27.90 |
| 2025-05-08 | 3661 | 3507568 | 7521 | 2147483647 | 2295.00 | 2350.00 | 2280.00 | 2345.00 | 115.00 | 5.16% | 2340.00 | 4 | 2345.00 | 1 | 29.34 |
| 2025-05-09 | 3661 | 2977391 | 7063 | 2147483647 | 2380.00 | 2385.00 | 2280.00 | 2300.00 | 45.00 | -1.92% | 2295.00 | 12 | 2300.00 | 14 | 28.78 |
| 2025-05-12 | 3661 | 2659228 | 7275 | 2147483647 | 2370.00 | 2530.00 | 2360.00 | 2530.00 | 230.00 | 10% | 2530.00 | 1399 | 0.00 | 0 | 31.66 |
| 2025-05-13 | 3661 | 5412614 | 14960 | 2147483647 | 2655.00 | 2780.00 | 2650.00 | 2695.00 | 165.00 | 6.52% | 2695.00 | 14 | 2700.00 | 4 | 33.72 |
| 2025-05-14 | 3661 | 3153208 | 8313 | 2147483647 | 2755.00 | 2780.00 | 2695.00 | 2755.00 | 60.00 | 2.23% | 2750.00 | 22 | 2755.00 | 11 | 34.47 |
| 2025-05-15 | 3661 | 1587823 | 4871 | 2147483647 | 2755.00 | 2765.00 | 2710.00 | 2720.00 | 35.00 | -1.27% | 2720.00 | 2 | 2725.00 | 3 | 32.93 |
| 2025-05-16 | 3661 | 1262063 | 3593 | 2147483647 | 2730.00 | 2750.00 | 2700.00 | 2730.00 | 10.00 | 0.37% | 2730.00 | 9 | 2735.00 | 10 | 33.05 |
| 2025-05-19 | 3661 | 2134445 | 8911 | 2147483647 | 2700.00 | 2700.00 | 2605.00 | 2605.00 | 125.00 | -4.58% | 2605.00 | 20 | 2610.00 | 18 | 31.54 |
| 2025-05-20 | 3661 | 2398237 | 10008 | 2147483647 | 2720.00 | 2865.00 | 2720.00 | 2865.00 | 260.00 | 9.98% | 2865.00 | 561 | 0.00 | 0 | 34.69 |
| 2025-05-21 | 3661 | 4891957 | 11480 | 2147483647 | 2910.00 | 2980.00 | 2845.00 | 2980.00 | 115.00 | 4.01% | 2965.00 | 2 | 2980.00 | 15 | 36.08 |
| 2025-05-22 | 3661 | 2108393 | 7313 | 2147483647 | 2930.00 | 2945.00 | 2895.00 | 2900.00 | 80.00 | -2.68% | 2900.00 | 31 | 2905.00 | 1 | 35.11 |
| 2025-05-23 | 3661 | 3441375 | 8517 | 2147483647 | 2940.00 | 2970.00 | 2890.00 | 2970.00 | 70.00 | 2.41% | 2960.00 | 1 | 2970.00 | 28 | 35.96 |
| 2025-05-26 | 3661 | 2006706 | 9965 | 2147483647 | 2940.00 | 2945.00 | 2845.00 | 2855.00 | 115.00 | -3.87% | 2850.00 | 26 | 2855.00 | 2 | 34.56 |
| 2025-05-27 | 3661 | 1980458 | 4437 | 2147483647 | 2900.00 | 2910.00 | 2850.00 | 2860.00 | 5.00 | 0.18% | 2855.00 | 31 | 2860.00 | 15 | 34.62 |
| 2025-05-28 | 3661 | 2292658 | 5409 | 2147483647 | 2920.00 | 2960.00 | 2840.00 | 2855.00 | 5.00 | -0.17% | 2850.00 | 48 | 2855.00 | 7 | 34.56 |
| 2025-05-29 | 3661 | 2408955 | 7776 | 2147483647 | 2920.00 | 2930.00 | 2805.00 | 2810.00 | 45.00 | -1.58% | 2810.00 | 1 | 2815.00 | 2 | 34.02 |
| 2025-06-02 | 3661 | 2110171 | 7216 | 2147483647 | 2740.00 | 2740.00 | 2695.00 | 2720.00 | 90.00 | -3.2% | 2720.00 | 18 | 2725.00 | 14 | 32.93 |
| 2025-06-03 | 3661 | 1581810 | 3815 | 2147483647 | 2755.00 | 2790.00 | 2715.00 | 2720.00 | 0.00 | 0% | 2720.00 | 5 | 2725.00 | 2 | 32.93 |
| 2025-06-04 | 3661 | 1996115 | 4999 | 2147483647 | 2770.00 | 2840.00 | 2765.00 | 2805.00 | 85.00 | 3.13% | 2805.00 | 3 | 2810.00 | 6 | 33.96 |
| 2025-06-05 | 3661 | 1369009 | 4120 | 2147483647 | 2840.00 | 2860.00 | 2775.00 | 2775.00 | 30.00 | -1.07% | 2775.00 | 2 | 2780.00 | 2 | 33.60 |
| 2025-06-06 | 3661 | 884183 | 2818 | 2147483647 | 2775.00 | 2800.00 | 2740.00 | 2795.00 | 20.00 | 0.72% | 2795.00 | 9 | 2800.00 | 14 | 33.84 |
| 2025-06-09 | 3661 | 1923192 | 7292 | 2147483647 | 2835.00 | 2860.00 | 2720.00 | 2725.00 | 70.00 | -2.5% | 2725.00 | 8 | 2730.00 | 1 | 32.99 |
| 2025-06-10 | 3661 | 1040354 | 3287 | 2147483647 | 2760.00 | 2780.00 | 2750.00 | 2755.00 | 30.00 | 1.1% | 2755.00 | 39 | 2760.00 | 6 | 33.35 |
| 2025-06-11 | 3661 | 2330084 | 6200 | 2147483647 | 2765.00 | 2845.00 | 2760.00 | 2840.00 | 85.00 | 3.09% | 2835.00 | 6 | 2840.00 | 17 | 34.38 |
| 2025-06-12 | 3661 | 1330740 | 5746 | 2147483647 | 2835.00 | 2840.00 | 2765.00 | 2780.00 | 60.00 | -2.11% | 2775.00 | 9 | 2785.00 | 9 | 33.66 |
| 2025-06-13 | 3661 | 3024127 | 18896 | 2147483647 | 2760.00 | 2760.00 | 2630.00 | 2635.00 | 145.00 | -5.22% | 2635.00 | 19 | 2640.00 | 48 | 31.90 |
| 2025-06-17 | 3661 | 3786477 | 11833 | 2147483647 | 2700.00 | 2870.00 | 2690.00 | 2815.00 | 180.00 | 6.83% | 2810.00 | 2 | 2815.00 | 15 | 34.08 |
| 2025-06-18 | 3661 | 2167638 | 5920 | 2147483647 | 2775.00 | 2850.00 | 2765.00 | 2805.00 | 10.00 | -0.36% | 2800.00 | 7 | 2805.00 | 4 | 33.96 |
| 2025-06-19 | 3661 | 2754926 | 9064 | 2147483647 | 2830.00 | 2905.00 | 2785.00 | 2870.00 | 65.00 | 2.32% | 2865.00 | 9 | 2870.00 | 24 | 34.75 |
| 2025-06-20 | 3661 | 2862462 | 7346 | 2147483647 | 2900.00 | 2930.00 | 2780.00 | 2800.00 | 70.00 | -2.44% | 2800.00 | 7 | 2805.00 | 22 | 33.90 |
| 2025-06-23 | 3661 | 1691155 | 4572 | 2147483647 | 2740.00 | 2830.00 | 2715.00 | 2830.00 | 30.00 | 1.07% | 2830.00 | 2 | 2835.00 | 21 | 34.26 |
| 2025-06-24 | 3661 | 2872794 | 8664 | 2147483647 | 2870.00 | 2885.00 | 2755.00 | 2770.00 | 60.00 | -2.12% | 2765.00 | 41 | 2770.00 | 4 | 33.54 |
| 2025-06-25 | 3661 | 3721322 | 9625 | 2147483647 | 2820.00 | 2915.00 | 2820.00 | 2880.00 | 110.00 | 3.97% | 2875.00 | 16 | 2880.00 | 11 | 34.87 |
| 2025-06-26 | 3661 | 2797766 | 6571 | 2147483647 | 2945.00 | 2950.00 | 2835.00 | 2880.00 | 0.00 | 0% | 2875.00 | 1 | 2880.00 | 21 | 34.87 |
| 2025-06-27 | 3661 | 5643375 | 20019 | 2147483647 | 2915.00 | 3100.00 | 2875.00 | 3000.00 | 120.00 | 4.17% | 3000.00 | 4 | 3005.00 | 9 | 36.32 |
| 2025-06-30 | 3661 | 3380315 | 10761 | 2147483647 | 3050.00 | 3100.00 | 3000.00 | 3095.00 | 95.00 | 3.17% | 3090.00 | 30 | 3095.00 | 1 | 37.47 |
| 2025-07-01 | 3661 | 3713225 | 11632 | 2147483647 | 3160.00 | 3235.00 | 3140.00 | 3185.00 | 90.00 | 2.91% | 3170.00 | 2 | 3185.00 | 13 | 38.56 |
| 2025-07-02 | 3661 | 1876964 | 6025 | 2147483647 | 3140.00 | 3190.00 | 3110.00 | 3190.00 | 5.00 | 0.16% | 3185.00 | 4 | 3190.00 | 32 | 38.62 |
| 2025-07-03 | 3661 | 2595079 | 7186 | 2147483647 | 3275.00 | 3280.00 | 3150.00 | 3175.00 | 15.00 | -0.47% | 3165.00 | 4 | 3175.00 | 12 | 38.44 |
| 2025-07-04 | 3661 | 1937911 | 6732 | 2147483647 | 3200.00 | 3240.00 | 3185.00 | 3190.00 | 15.00 | 0.47% | 3190.00 | 15 | 3195.00 | 17 | 38.62 |
| 2025-07-07 | 3661 | 2026884 | 6478 | 2147483647 | 3200.00 | 3240.00 | 3140.00 | 3220.00 | 30.00 | 0.94% | 3215.00 | 9 | 3220.00 | 5 | 38.98 |
| 2025-07-08 | 3661 | 2372904 | 8769 | 2147483647 | 3205.00 | 3280.00 | 3165.00 | 3215.00 | 5.00 | -0.16% | 3215.00 | 5 | 3220.00 | 11 | 38.92 |
| 2025-07-09 | 3661 | 2564800 | 11479 | 2147483647 | 3225.00 | 3375.00 | 3205.00 | 3365.00 | 150.00 | 4.67% | 3360.00 | 16 | 3365.00 | 12 | 40.74 |
| 2025-07-10 | 3661 | 3462130 | 11777 | 2147483647 | 3395.00 | 3475.00 | 3365.00 | 3460.00 | 95.00 | 2.82% | 3445.00 | 3 | 3460.00 | 27 | 41.89 |
| 2025-07-11 | 3661 | 1682050 | 5948 | 2147483647 | 3420.00 | 3465.00 | 3395.00 | 3430.00 | 30.00 | -0.87% | 3430.00 | 6 | 3435.00 | 16 | 41.53 |
| 2025-07-14 | 3661 | 2062450 | 9731 | 2147483647 | 3430.00 | 3430.00 | 3290.00 | 3310.00 | 120.00 | -3.5% | 3305.00 | 16 | 3310.00 | 12 | 40.07 |
| 2025-07-15 | 3661 | 1877506 | 5159 | 2147483647 | 3315.00 | 3400.00 | 3310.00 | 3370.00 | 60.00 | 1.81% | 3365.00 | 10 | 3370.00 | 1 | 40.80 |
| 2025-07-16 | 3661 | 4856350 | 17131 | 2147483647 | 3400.00 | 3665.00 | 3395.00 | 3600.00 | 230.00 | 6.82% | 3600.00 | 13 | 3605.00 | 20 | 43.58 |
| 2025-07-17 | 3661 | 4341268 | 14425 | 2147483647 | 3650.00 | 3755.00 | 3640.00 | 3755.00 | 155.00 | 4.31% | 3740.00 | 2 | 3755.00 | 12 | 45.46 |
| 2025-07-18 | 3661 | 4475644 | 17386 | 2147483647 | 3810.00 | 3930.00 | 3780.00 | 3930.00 | 175.00 | 4.66% | 3925.00 | 2 | 3930.00 | 25 | 47.58 |
| 2025-07-21 | 3661 | 2102988 | 10395 | 2147483647 | 3880.00 | 3900.00 | 3780.00 | 3780.00 | 150.00 | -3.82% | 3780.00 | 13 | 3790.00 | 18 | 45.76 |
| 2025-07-22 | 3661 | 2620985 | 10318 | 2147483647 | 3820.00 | 3850.00 | 3715.00 | 3720.00 | 60.00 | -1.59% | 3715.00 | 27 | 3720.00 | 10 | 45.04 |
| 2025-07-23 | 3661 | 2187465 | 7473 | 2147483647 | 3755.00 | 3825.00 | 3710.00 | 3825.00 | 105.00 | 2.82% | 3820.00 | 1 | 3830.00 | 13 | 46.31 |
| 2025-07-24 | 3661 | 3218052 | 11576 | 2147483647 | 3865.00 | 3980.00 | 3815.00 | 3975.00 | 150.00 | 3.92% | 3975.00 | 1 | 3980.00 | 47 | 48.12 |
| 2025-07-25 | 3661 | 2070565 | 12592 | 2147483647 | 3970.00 | 4000.00 | 3880.00 | 3885.00 | 90.00 | -2.26% | 3880.00 | 13 | 3885.00 | 1 | 47.03 |
| 2025-07-28 | 3661 | 1489921 | 5099 | 2147483647 | 3940.00 | 3975.00 | 3850.00 | 3880.00 | 5.00 | -0.13% | 3875.00 | 6 | 3880.00 | 7 | 46.97 |
| 2025-07-29 | 3661 | 2071644 | 7507 | 2147483647 | 3865.00 | 3875.00 | 3780.00 | 3815.00 | 65.00 | -1.68% | 3810.00 | 18 | 3815.00 | 7 | 46.19 |
| 2025-07-30 | 3661 | 1754091 | 8418 | 2147483647 | 3810.00 | 3830.00 | 3740.00 | 3750.00 | 65.00 | -1.7% | 3745.00 | 8 | 3750.00 | 16 | 45.40 |
| 2025-07-31 | 3661 | 2040150 | 6899 | 2147483647 | 3765.00 | 3895.00 | 3725.00 | 3885.00 | 135.00 | 3.6% | 3880.00 | 3 | 3885.00 | 15 | 47.03 |
| 2025-08-01 | 3661 | 1860234 | 5003 | 2147483647 | 3800.00 | 3925.00 | 3800.00 | 3895.00 | 10.00 | 0.26% | 3885.00 | 2 | 3895.00 | 8 | 47.16 |
| 2025-08-04 | 3661 | 1979106 | 9468 | 2147483647 | 3835.00 | 3880.00 | 3745.00 | 3755.00 | 140.00 | -3.59% | 3755.00 | 10 | 3760.00 | 2 | 45.46 |
| 2025-08-05 | 3661 | 1403599 | 5340 | 2147483647 | 3805.00 | 3830.00 | 3745.00 | 3750.00 | 5.00 | -0.13% | 3745.00 | 15 | 3750.00 | 1 | 45.40 |
| 2025-08-06 | 3661 | 2004738 | 9825 | 2147483647 | 3730.00 | 3745.00 | 3650.00 | 3710.00 | 40.00 | -1.07% | 3710.00 | 2 | 3715.00 | 10 | 44.92 |
| 2025-08-07 | 3661 | 1469893 | 5324 | 2147483647 | 3755.00 | 3810.00 | 3755.00 | 3765.00 | 55.00 | 1.48% | 3765.00 | 6 | 3770.00 | 2 | 45.58 |
| 2025-08-08 | 3661 | 1671794 | 5470 | 2147483647 | 3780.00 | 3870.00 | 3755.00 | 3840.00 | 75.00 | 1.99% | 3835.00 | 2 | 3840.00 | 2 | 46.49 |
| 2025-08-11 | 3661 | 2283603 | 7559 | 2147483647 | 3800.00 | 3935.00 | 3790.00 | 3910.00 | 70.00 | 1.82% | 3910.00 | 1 | 3915.00 | 1 | 47.34 |
| 2025-08-12 | 3661 | 3177507 | 12907 | 2147483647 | 4000.00 | 4145.00 | 3965.00 | 4075.00 | 165.00 | 4.22% | 4065.00 | 1 | 4075.00 | 4 | 49.33 |
| 2025-08-13 | 3661 | 2083908 | 7786 | 2147483647 | 4145.00 | 4185.00 | 4075.00 | 4120.00 | 45.00 | 1.1% | 4115.00 | 4 | 4120.00 | 32 | 49.88 |
| 2025-08-14 | 3661 | 3853396 | 13507 | 2147483647 | 4255.00 | 4470.00 | 4225.00 | 4250.00 | 130.00 | 3.16% | 4245.00 | 12 | 4250.00 | 12 | 51.45 |
| 2025-08-15 | 3661 | 1944116 | 6616 | 2147483647 | 4345.00 | 4345.00 | 4185.00 | 4305.00 | 55.00 | 1.29% | 4300.00 | 4 | 4305.00 | 7 | 52.12 |
| 2025-08-18 | 3661 | 1403486 | 7973 | 2147483647 | 4255.00 | 4290.00 | 4180.00 | 4230.00 | 75.00 | -1.74% | 4225.00 | 7 | 4230.00 | 13 | 53.37 |
| 2025-08-19 | 3661 | 1872465 | 11138 | 2147483647 | 4245.00 | 4300.00 | 4035.00 | 4035.00 | 195.00 | -4.61% | 4035.00 | 13 | 4040.00 | 1 | 50.91 |
| 2025-08-20 | 3661 | 4423481 | 29762 | 2147483647 | 3930.00 | 3975.00 | 3635.00 | 3660.00 | 375.00 | -9.29% | 3660.00 | 11 | 3670.00 | 41 | 46.18 |
| 2025-08-21 | 3661 | 3016195 | 9353 | 2147483647 | 3680.00 | 3795.00 | 3640.00 | 3785.00 | 125.00 | 3.42% | 3780.00 | 6 | 3785.00 | 3 | 47.75 |
| 2025-08-22 | 3661 | 1879927 | 8002 | 2147483647 | 3750.00 | 3750.00 | 3675.00 | 3690.00 | 95.00 | -2.51% | 3690.00 | 8 | 3695.00 | 19 | 46.56 |
| 2025-08-25 | 3661 | 1882439 | 7056 | 2147483647 | 3840.00 | 3900.00 | 3825.00 | 3895.00 | 205.00 | 5.56% | 3895.00 | 4 | 3900.00 | 35 | 49.14 |
| 2025-08-26 | 3661 | 1657310 | 6830 | 2147483647 | 3920.00 | 3980.00 | 3820.00 | 3980.00 | 85.00 | 2.18% | 3975.00 | 2 | 3980.00 | 14 | 50.21 |
| 2025-08-27 | 3661 | 1395860 | 6385 | 2147483647 | 3990.00 | 4080.00 | 3945.00 | 4080.00 | 100.00 | 2.51% | 4075.00 | 6 | 4080.00 | 5 | 51.48 |
| 2025-08-28 | 3661 | 1158816 | 4727 | 2147483647 | 4040.00 | 4115.00 | 3995.00 | 4000.00 | 80.00 | -1.96% | 4000.00 | 59 | 4010.00 | 1 | 50.47 |
| 2025-08-29 | 3661 | 1681715 | 7094 | 2147483647 | 4130.00 | 4190.00 | 4055.00 | 4055.00 | 55.00 | 1.38% | 4050.00 | 15 | 4060.00 | 3 | 51.16 |